ATNI
ATN International, Inc
stockNASDAQ
Market OpenOct 5, 2026 1:44:27 PM EDT
27.97USD+0.215%(+0.06)31,644
27.80Bid28.25Ask0.45SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
27.91USD0.000%(0.00)
ATNI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.84 | 28.17 | 27.84 | 27.97 | +0.215% | 31,644 | 0.000% | |
| 2026-10-02 | 28.04 | 28.73 | 27.66 | 27.91 | -0.464% | 74,616 | +0.215% | Div $0.290 |
| 2026-10-01 | 28.20 | 28.22 | 27.55 | 28.04 | +0.791% | 70,765 | -0.250% | |
| 2026-09-30 | 28.00 | 28.07 | 27.31 | 27.82 | -0.358% | 110,809 | +0.539% | |
| 2026-09-29 | 28.53 | 29.06 | 27.73 | 27.92 | -2.275% | 65,696 | +0.179% | |
| 2026-09-28 | 28.70 | 29.46 | 28.14 | 28.57 | -0.175% | 71,388 | -2.100% | |
| 2026-09-25 | 29.14 | 29.89 | 28.60 | 28.62 | -1.784% | 93,622 | -2.271% | |
| 2026-09-24 | 29.08 | 29.38 | 28.70 | 29.14 | +0.206% | 60,491 | -4.015% | |
| 2026-09-23 | 29.50 | 29.50 | 28.57 | 29.08 | -1.823% | 68,498 | -3.817% | |
| 2026-09-22 | 29.73 | 30.12 | 29.31 | 29.62 | -0.169% | 76,237 | -5.571% | |
| 2026-09-21 | 29.15 | 29.69 | 28.73 | 29.67 | +3.272% | 106,253 | -5.730% | |
| 2026-09-18 | 28.73 | 29.04 | 28.23 | 28.73 | -1.508% | 156,606 | -2.645% | |
| 2026-09-17 | 30.21 | 30.26 | 29.07 | 29.17 | -1.983% | 74,801 | -4.114% | |
| 2026-09-16 | 30.30 | 30.60 | 29.53 | 29.76 | -0.767% | 89,761 | -6.015% | |
| 2026-09-15 | 30.24 | 30.34 | 29.73 | 29.99 | -0.892% | 115,501 | -6.736% | |
| 2026-09-14 | 30.36 | 30.74 | 29.86 | 30.26 | -0.198% | 81,997 | -7.568% | |
| 2026-09-11 | 30.90 | 31.00 | 30.07 | 30.32 | -1.077% | 70,133 | -7.751% | |
| 2026-09-10 | 29.96 | 30.81 | 29.96 | 30.65 | +2.440% | 52,065 | -8.744% | |
| 2026-09-09 | 29.91 | 30.43 | 29.54 | 29.92 | -0.598% | 89,337 | -6.517% | |
| 2026-09-08 | 30.92 | 30.92 | 30.01 | 30.10 | -2.683% | 75,306 | -7.076% | |
| 2026-09-04 | 30.94 | 31.27 | 30.49 | 30.93 | -0.451% | 73,256 | -9.570% | |
| 2026-09-03 | 31.00 | 31.16 | 30.59 | 31.07 | +0.518% | 75,491 | -9.977% | |
| 2026-09-02 | 30.31 | 31.31 | 30.28 | 30.91 | +2.589% | 84,665 | -9.511% | |
| 2026-09-01 | 30.08 | 30.49 | 29.95 | 30.13 | -0.133% | 65,818 | -7.169% | |
| 2026-08-31 | 29.90 | 30.48 | 29.57 | 30.17 | +0.366% | 78,927 | -7.292% | |
| 2026-08-28 | 29.89 | 30.49 | 29.79 | 30.06 | +1.246% | 85,737 | -6.953% | |
| 2026-08-27 | 30.37 | 30.89 | 29.25 | 29.69 | -3.069% | 102,149 | -5.793% | |
| 2026-08-26 | 30.71 | 30.88 | 30.33 | 30.63 | -0.261% | 49,171 | -8.684% | |
| 2026-08-25 | 30.73 | 31.11 | 30.32 | 30.71 | -0.743% | 56,263 | -8.922% | |
| 2026-08-24 | 31.00 | 31.66 | 30.85 | 30.94 | -0.032% | 96,875 | -9.599% | |
| 2026-08-21 | 31.24 | 31.78 | 30.45 | 30.95 | -0.610% | 79,145 | -9.628% | |
| 2026-08-20 | 31.44 | 31.57 | 30.60 | 31.14 | -2.321% | 100,345 | -10.180% | |
| 2026-08-19 | 31.51 | 32.14 | 31.35 | 31.88 | +1.464% | 78,976 | -12.265% | |
| 2026-08-18 | 31.24 | 31.93 | 30.92 | 31.42 | -0.475% | 84,746 | -10.980% | |
| 2026-08-17 | 31.46 | 32.30 | 31.16 | 31.57 | -0.442% | 93,495 | -11.403% | |
| 2026-08-14 | 31.80 | 32.07 | 31.06 | 31.71 | -0.502% | 79,652 | -11.794% | |
| 2026-08-13 | 31.09 | 32.36 | 30.84 | 31.87 | +2.674% | 76,009 | -12.237% | |
| 2026-08-12 | 31.39 | 31.70 | 30.73 | 31.04 | -0.799% | 76,084 | -9.890% | |
| 2026-08-11 | 32.11 | 32.44 | 31.13 | 31.29 | -2.554% | 89,899 | -10.610% | |
| 2026-08-10 | 31.97 | 33.41 | 31.66 | 32.11 | +0.438% | 188,198 | -12.893% | |
| 2026-08-07 | 30.90 | 32.27 | 30.34 | 31.97 | +4.375% | 151,623 | -12.512% | |
| 2026-08-06 | 27.87 | 30.73 | 27.02 | 30.63 | +27.572% | 231,831 | -8.684% | |
| 2026-08-05 | 25.13 | 25.13 | 23.50 | 24.01 | -4.457% | 82,897 | +16.493% | |
| 2026-08-04 | 24.64 | 25.13 | 24.40 | 25.13 | +1.989% | 63,591 | +11.301% | |
| 2026-08-03 | 23.94 | 24.67 | 23.91 | 24.64 | +3.486% | 71,266 | +13.515% | |
| 2026-07-31 | 23.46 | 24.16 | 23.20 | 23.81 | +1.319% | 76,359 | +17.472% | |
| 2026-07-30 | 23.69 | 23.99 | 23.23 | 23.50 | -0.969% | 37,682 | +19.021% | |
| 2026-07-29 | 23.95 | 24.04 | 23.39 | 23.73 | -1.290% | 70,059 | +17.868% | |
| 2026-07-28 | 24.04 | 24.63 | 23.74 | 24.04 | +1.477% | 50,343 | +16.348% | |
| 2026-07-27 | 23.51 | 24.10 | 23.44 | 23.69 | +1.023% | 49,799 | +18.067% | |
| 2026-07-24 | 23.40 | 23.94 | 23.15 | 23.45 | +0.557% | 57,041 | +19.275% | |
| 2026-07-23 | 23.62 | 23.95 | 23.13 | 23.32 | -2.263% | 73,856 | +19.940% | |
| 2026-07-22 | 23.41 | 23.97 | 23.36 | 23.86 | +2.184% | 66,088 | +17.225% | |
| 2026-07-21 | 22.89 | 23.55 | 22.75 | 23.35 | +2.099% | 63,892 | +19.786% | |
| 2026-07-20 | 23.31 | 23.66 | 22.78 | 22.87 | -1.295% | 51,995 | +22.300% | |
| 2026-07-17 | 24.09 | 24.59 | 22.98 | 23.17 | -3.859% | 52,286 | +20.716% | |
| 2026-07-16 | 23.70 | 24.64 | 23.53 | 24.10 | +1.989% | 58,432 | +16.058% | |
| 2026-07-15 | 23.95 | 24.50 | 23.45 | 23.63 | -0.714% | 60,194 | +18.366% | |
| 2026-07-14 | 23.25 | 24.42 | 23.25 | 23.80 | +2.102% | 99,632 | +17.521% | |
| 2026-07-13 | 23.97 | 24.42 | 23.10 | 23.31 | -2.509% | 114,155 | +19.991% | |
| 2026-07-10 | 23.61 | 24.13 | 23.55 | 23.91 | +1.271% | 61,971 | +16.980% | |
| 2026-07-09 | 24.62 | 24.66 | 23.33 | 23.61 | -4.452% | 63,123 | +18.467% | |
| 2026-07-08 | 24.37 | 25.30 | 24.24 | 24.71 | +1.897% | 74,809 | +13.193% | |
| 2026-07-07 | 24.92 | 25.41 | 24.00 | 24.25 | -1.941% | 60,771 | +15.340% | |
| 2026-07-06 | 24.92 | 25.35 | 24.63 | 24.73 | -0.322% | 86,990 | +13.101% | |
| 2026-07-02 | 26.63 | 26.74 | 24.22 | 24.81 | -6.165% | 74,747 | +12.737% | |
| 2026-07-01 | 26.63 | 27.05 | 26.33 | 26.44 | -0.189% | 79,404 | +5.787% | |
| 2026-06-30 | 27.39 | 27.39 | 26.37 | 26.49 | -4.334% | 67,913 | +5.587% | Div $0.290 |
| 2026-06-29 | 27.09 | 27.93 | 26.58 | 27.69 | +2.442% | 86,445 | +1.011% | |
| 2026-06-26 | 26.78 | 27.70 | 26.68 | 27.03 | +1.198% | 201,390 | +3.478% | |
| 2026-06-25 | 26.63 | 27.18 | 26.57 | 26.71 | -0.075% | 61,658 | +4.717% | |
| 2026-06-24 | 26.93 | 27.29 | 26.39 | 26.73 | +0.112% | 77,582 | +4.639% | |
| 2026-06-23 | 25.91 | 27.11 | 25.85 | 26.70 | +2.299% | 69,722 | +4.757% | |
| 2026-06-22 | 25.70 | 26.40 | 25.57 | 26.10 | +1.320% | 153,663 | +7.165% | |
| 2026-06-18 | 26.11 | 26.11 | 24.95 | 25.76 | +0.390% | 127,651 | +8.579% | |
| 2026-06-17 | 26.52 | 27.92 | 25.32 | 25.66 | -3.751% | 67,291 | +9.002% | |
| 2026-06-16 | 27.55 | 28.13 | 26.40 | 26.66 | -3.511% | 79,210 | +4.914% | |
| 2026-06-15 | 28.55 | 28.91 | 27.62 | 27.63 | -2.608% | 90,027 | +1.231% | |
| 2026-06-12 | 27.24 | 28.46 | 27.11 | 28.37 | +4.494% | 89,863 | -1.410% | |
| 2026-06-11 | 27.05 | 27.82 | 26.78 | 27.15 | +0.481% | 65,285 | +3.020% | |
| 2026-06-10 | 26.41 | 27.24 | 26.21 | 27.02 | +2.699% | 45,950 | +3.516% | |
| 2026-06-09 | 25.92 | 26.52 | 25.92 | 26.31 | +2.095% | 59,155 | +6.309% | |
| 2026-06-08 | 26.05 | 26.37 | 25.61 | 25.77 | +0.078% | 48,133 | +8.537% | |
| 2026-06-05 | 25.89 | 26.45 | 25.00 | 25.75 | -0.541% | 95,529 | +8.621% | |
| 2026-06-04 | 26.20 | 26.77 | 25.56 | 25.89 | -0.039% | 56,185 | +8.034% | |
| 2026-06-03 | 27.68 | 28.41 | 25.82 | 25.90 | -8.706% | 76,114 | +7.992% | |
| 2026-06-02 | 28.16 | 28.81 | 28.16 | 28.37 | +0.318% | 54,998 | -1.410% | |
| 2026-06-01 | 28.18 | 28.56 | 27.83 | 28.28 | +0.426% | 67,963 | -1.096% | |
| 2026-05-29 | 28.19 | 28.33 | 27.68 | 28.16 | -1.002% | 55,042 | -0.675% | |
| 2026-05-28 | 28.41 | 28.83 | 27.71 | 28.45 | +0.123% | 46,870 | -1.670% | |
| 2026-05-27 | 27.82 | 28.93 | 27.72 | 28.41 | +3.384% | 98,312 | -1.549% | |
| 2026-05-26 | 27.85 | 28.71 | 27.13 | 27.48 | +0.329% | 84,517 | +1.783% | |
| 2026-05-22 | 27.35 | 27.74 | 26.63 | 27.39 | +0.514% | 66,895 | +2.118% | |
| 2026-05-21 | 26.86 | 27.50 | 26.34 | 27.25 | +0.795% | 59,651 | +2.642% | |
| 2026-05-20 | 26.81 | 27.11 | 26.54 | 27.04 | +0.204% | 56,801 | +3.458% | |
| 2026-05-19 | 26.55 | 27.10 | 26.33 | 26.98 | +0.973% | 57,285 | +3.669% | |
| 2026-05-18 | 26.07 | 27.01 | 26.07 | 26.72 | +1.250% | 73,456 | +4.678% | |
| 2026-05-15 | 26.41 | 27.02 | 26.04 | 26.39 | -1.732% | 59,996 | +5.987% | |
| 2026-05-14 | 27.03 | 27.71 | 26.45 | 26.86 | -0.204% | 62,777 | +4.152% | |
| 2026-05-13 | 26.38 | 27.18 | 25.93 | 26.91 | +1.816% | 101,574 | +3.939% | |
| 2026-05-12 | 27.15 | 27.15 | 26.26 | 26.43 | -1.344% | 63,578 | +5.827% | |
| 2026-05-11 | 27.00 | 27.48 | 26.29 | 26.79 | +0.904% | 73,984 | +4.405% | |
| 2026-05-08 | 25.98 | 26.86 | 25.60 | 26.55 | +3.267% | 75,656 | +5.348% | |
| 2026-05-07 | 26.90 | 27.33 | 23.41 | 25.71 | -6.168% | 118,432 | +8.790% | |
| 2026-05-06 | 27.76 | 27.80 | 27.18 | 27.40 | -0.940% | 71,014 | +2.080% | |
| 2026-05-05 | 27.52 | 28.08 | 26.98 | 27.66 | +1.133% | 55,544 | +1.121% | |
| 2026-05-04 | 27.96 | 28.45 | 26.78 | 27.35 | -3.014% | 87,907 | +2.267% | |
| 2026-05-01 | 27.90 | 28.49 | 27.61 | 28.20 | +0.967% | 50,927 | -0.816% | |
| 2026-04-30 | 27.33 | 28.75 | 27.07 | 27.93 | +2.420% | 57,010 | +0.143% | |
| 2026-04-29 | 28.60 | 28.60 | 27.19 | 27.27 | -4.717% | 52,168 | +2.567% | |
| 2026-04-28 | 28.33 | 28.94 | 28.20 | 28.62 | +1.346% | 47,736 | -2.271% | |
| 2026-04-27 | 28.74 | 29.26 | 28.08 | 28.24 | -1.740% | 48,149 | -0.956% | |
| 2026-04-24 | 29.07 | 29.19 | 28.53 | 28.74 | -1.744% | 65,127 | -2.679% | |
| 2026-04-23 | 28.67 | 29.47 | 28.67 | 29.25 | +2.291% | 45,339 | -4.376% | |
| 2026-04-22 | 28.40 | 28.86 | 28.26 | 28.59 | +0.687% | 52,867 | -2.186% | |
| 2026-04-21 | 28.35 | 28.57 | 28.00 | 28.40 | +0.531% | 60,823 | -1.514% | |
| 2026-04-20 | 28.24 | 28.83 | 28.04 | 28.25 | +0.071% | 85,101 | -0.991% | |
| 2026-04-17 | 28.38 | 29.16 | 28.16 | 28.23 | 0.000% | 69,492 | -0.921% | |
| 2026-04-16 | 26.69 | 28.42 | 26.69 | 28.23 | +5.770% | 115,700 | -0.921% | |
| 2026-04-15 | 26.89 | 26.89 | 26.18 | 26.69 | -0.744% | 77,352 | +4.796% | |
| 2026-04-14 | 26.86 | 27.17 | 26.02 | 26.89 | +0.224% | 68,636 | +4.016% | |
| 2026-04-13 | 26.62 | 27.69 | 26.58 | 26.83 | +0.941% | 80,586 | +4.249% | |
| 2026-04-10 | 26.32 | 26.91 | 26.10 | 26.58 | +1.528% | 91,585 | +5.229% | |
| 2026-04-09 | 26.46 | 26.54 | 25.61 | 26.18 | -1.690% | 109,446 | +6.837% | |
| 2026-04-08 | 26.51 | 26.84 | 25.70 | 26.63 | +3.780% | 79,021 | +5.032% | |
| 2026-04-07 | 26.27 | 26.46 | 25.13 | 25.66 | -5.869% | 89,202 | +9.002% | |
| 2026-04-06 | 27.38 | 27.73 | 27.08 | 27.26 | -0.438% | 56,075 | +2.605% | |
| 2026-04-02 | 27.28 | 27.72 | 26.98 | 27.38 | -0.182% | 58,023 | +2.155% | |
| 2026-04-01 | 27.27 | 27.52 | 26.60 | 27.43 | +0.771% | 83,721 | +1.969% | |
| 2026-03-31 | 27.52 | 27.85 | 27.00 | 27.22 | -1.413% | 49,658 | +2.755% | Div $0.275 |
| 2026-03-30 | 28.10 | 28.10 | 27.00 | 27.61 | -0.791% | 68,339 | +1.304% | |
| 2026-03-27 | 27.40 | 28.02 | 27.39 | 27.83 | +0.980% | 51,779 | +0.503% | |
| 2026-03-26 | 27.64 | 28.46 | 27.29 | 27.56 | -1.289% | 64,069 | +1.488% | |
| 2026-03-25 | 27.70 | 28.15 | 27.40 | 27.92 | +2.009% | 58,594 | +0.179% | |
| 2026-03-24 | 26.99 | 28.20 | 26.99 | 27.37 | +1.258% | 95,688 | +2.192% | |
| 2026-03-23 | 26.39 | 27.86 | 26.09 | 27.03 | +3.286% | 61,003 | +3.478% | |
| 2026-03-20 | 26.58 | 26.82 | 26.01 | 26.17 | -0.984% | 131,146 | +6.878% | |
| 2026-03-19 | 26.16 | 26.76 | 25.80 | 26.43 | +0.609% | 93,440 | +5.827% | |
| 2026-03-18 | 26.56 | 26.89 | 26.14 | 26.27 | -1.463% | 65,869 | +6.471% | |
| 2026-03-17 | 26.09 | 26.83 | 25.65 | 26.66 | +2.381% | 107,757 | +4.914% | |
| 2026-03-16 | 24.65 | 26.57 | 24.64 | 26.04 | +6.329% | 89,995 | +7.412% | |
| 2026-03-13 | 24.65 | 24.86 | 23.95 | 24.49 | -0.649% | 88,929 | +14.210% | |
| 2026-03-12 | 23.70 | 24.88 | 23.70 | 24.65 | +2.923% | 100,104 | +13.469% | |
| 2026-03-11 | 24.13 | 24.49 | 23.07 | 23.95 | -2.364% | 182,419 | +16.785% | |
| 2026-03-10 | 23.35 | 24.54 | 23.11 | 24.53 | +4.073% | 184,392 | +14.024% | |
| 2026-03-09 | 23.70 | 23.99 | 22.49 | 23.57 | -2.523% | 143,820 | +18.668% | |
| 2026-03-06 | 24.36 | 24.96 | 23.82 | 24.18 | -3.512% | 123,022 | +15.674% | |
| 2026-03-05 | 28.88 | 30.45 | 24.06 | 25.06 | -16.243% | 329,418 | +11.612% | |
| 2026-03-04 | 29.30 | 30.39 | 28.94 | 29.92 | +2.116% | 76,660 | -6.517% | |
| 2026-03-03 | 29.00 | 29.62 | 28.45 | 29.30 | +0.137% | 61,493 | -4.539% | |
| 2026-03-02 | 28.82 | 29.62 | 28.82 | 29.26 | +1.527% | 74,454 | -4.409% | |
| 2026-02-27 | 28.30 | 29.06 | 28.02 | 28.82 | +1.730% | 52,456 | -2.949% | |
| 2026-02-26 | 28.54 | 28.98 | 28.14 | 28.33 | -0.701% | 32,221 | -1.271% | |
| 2026-02-25 | 28.64 | 28.89 | 28.40 | 28.53 | -0.245% | 25,347 | -1.963% | |
| 2026-02-24 | 28.37 | 28.90 | 28.24 | 28.60 | +0.811% | 40,678 | -2.203% | |
| 2026-02-23 | 28.02 | 28.95 | 27.93 | 28.37 | +1.249% | 74,857 | -1.410% | |
| 2026-02-20 | 28.74 | 28.74 | 27.92 | 28.02 | -1.477% | 50,475 | -0.178% | |
| 2026-02-19 | 27.91 | 28.86 | 27.91 | 28.44 | +0.958% | 52,157 | -1.653% | |
| 2026-02-18 | 28.28 | 28.49 | 27.97 | 28.17 | -0.106% | 55,955 | -0.710% | |
| 2026-02-17 | 28.21 | 28.97 | 27.91 | 28.20 | -1.981% | 74,904 | -0.816% | |
| 2026-02-13 | 29.01 | 29.41 | 27.72 | 28.77 | -1.168% | 50,164 | -2.781% | |
| 2026-02-12 | 27.26 | 29.80 | 26.77 | 29.11 | +12.481% | 135,559 | -3.916% | |
| 2026-02-11 | 26.15 | 26.50 | 25.57 | 25.88 | -0.881% | 54,161 | +8.076% | |
| 2026-02-10 | 25.86 | 26.56 | 25.86 | 26.11 | +1.477% | 64,999 | +7.124% | |
| 2026-02-09 | 25.74 | 26.53 | 25.33 | 25.73 | -0.194% | 58,322 | +8.706% | |
| 2026-02-06 | 26.03 | 26.21 | 25.20 | 25.78 | -0.039% | 61,688 | +8.495% | |
| 2026-02-05 | 25.50 | 26.31 | 25.02 | 25.79 | +1.098% | 49,376 | +8.453% | |
| 2026-02-04 | 26.03 | 26.80 | 25.44 | 25.51 | -1.544% | 45,658 | +9.643% | |
| 2026-02-03 | 24.53 | 25.99 | 24.29 | 25.91 | +5.112% | 71,074 | +7.951% | |
| 2026-02-02 | 24.09 | 25.35 | 23.42 | 24.65 | +1.902% | 62,784 | +13.469% | |
| 2026-01-30 | 23.29 | 24.30 | 23.09 | 24.19 | +3.597% | 56,023 | +15.626% | |
| 2026-01-29 | 22.57 | 23.46 | 22.38 | 23.35 | +4.779% | 47,756 | +19.786% | |
| 2026-01-28 | 23.15 | 23.59 | 22.12 | 22.29 | -3.653% | 35,662 | +25.510% | |
| 2026-01-27 | 22.63 | 24.07 | 22.44 | 23.13 | +2.345% | 83,477 | +20.925% | |
| 2026-01-26 | 22.78 | 23.21 | 21.93 | 22.60 | -0.790% | 58,607 | +23.761% | |
| 2026-01-23 | 23.34 | 23.61 | 22.31 | 22.78 | -2.940% | 34,713 | +22.783% | |
| 2026-01-22 | 22.98 | 23.68 | 22.98 | 23.47 | +2.310% | 36,061 | +19.173% | |
| 2026-01-21 | 22.41 | 22.99 | 22.33 | 22.94 | +4.606% | 31,855 | +21.927% | |
| 2026-01-20 | 22.53 | 22.54 | 21.87 | 21.93 | -2.663% | 28,956 | +27.542% | |
| 2026-01-16 | 22.13 | 22.65 | 21.44 | 22.53 | +1.808% | 58,471 | +24.146% | |
| 2026-01-15 | 21.77 | 22.45 | 21.69 | 22.13 | +1.514% | 57,174 | +26.390% | |
| 2026-01-14 | 21.23 | 22.00 | 21.05 | 21.80 | +3.563% | 62,805 | +28.303% | |
| 2026-01-13 | 22.11 | 22.28 | 20.83 | 21.05 | -4.622% | 79,036 | +32.874% | |
| 2026-01-12 | 21.82 | 22.15 | 21.56 | 22.07 | +0.409% | 54,934 | +26.733% | |
| 2026-01-09 | 22.24 | 22.31 | 21.89 | 21.98 | -1.435% | 26,105 | +27.252% | |
| 2026-01-08 | 22.07 | 22.42 | 21.80 | 22.30 | +1.410% | 28,335 | +25.426% | |
| 2026-01-07 | 22.83 | 22.83 | 21.92 | 21.99 | -3.974% | 30,060 | +27.194% | |
| 2026-01-06 | 22.92 | 23.22 | 22.50 | 22.90 | -0.694% | 38,334 | +22.140% | |
| 2026-01-05 | 22.14 | 23.22 | 22.14 | 23.06 | +3.780% | 46,428 | +21.292% | |
| 2026-01-02 | 22.68 | 22.73 | 22.00 | 22.22 | -2.544% | 39,200 | +25.878% | |
| 2025-12-31 | 23.27 | 23.49 | 22.60 | 22.80 | -2.855% | 30,875 | +22.675% | Div $0.275 |
| 2025-12-30 | 22.94 | 23.75 | 22.50 | 23.47 | +1.911% | 53,649 | +19.173% | |
| 2025-12-29 | 22.18 | 23.08 | 22.18 | 23.03 | +4.067% | 62,588 | +21.450% | |
| 2025-12-26 | 22.45 | 22.51 | 21.93 | 22.13 | -1.205% | 21,960 | +26.390% | |
| 2025-12-24 | 22.23 | 22.70 | 22.17 | 22.40 | +0.765% | 16,501 | +24.866% | |
| 2025-12-23 | 22.39 | 22.39 | 22.00 | 22.23 | -0.847% | 37,556 | +25.821% | |
| 2025-12-22 | 22.25 | 22.73 | 22.06 | 22.42 | +0.855% | 49,499 | +24.755% | |
| 2025-12-19 | 22.86 | 22.99 | 22.17 | 22.23 | -2.841% | 110,895 | +25.821% | |
| 2025-12-18 | 22.52 | 22.90 | 22.32 | 22.88 | +2.234% | 78,975 | +22.247% | |
| 2025-12-17 | 22.50 | 22.70 | 22.07 | 22.38 | -0.089% | 50,400 | +24.978% | |
| 2025-12-16 | 22.36 | 22.61 | 22.00 | 22.40 | +0.765% | 49,522 | +24.866% | |
| 2025-12-15 | 22.01 | 22.61 | 21.98 | 22.23 | +1.739% | 78,789 | +25.821% | |
| 2025-12-12 | 21.96 | 22.08 | 21.57 | 21.85 | +0.924% | 55,470 | +28.009% | |
| 2025-12-11 | 21.53 | 21.98 | 21.41 | 21.65 | +1.121% | 75,865 | +29.192% | |
| 2025-12-10 | 21.02 | 21.68 | 20.88 | 21.41 | +2.050% | 86,526 | +30.640% | |
| 2025-12-09 | 21.60 | 21.79 | 20.69 | 20.98 | -3.095% | 57,846 | +33.317% | |
| 2025-12-08 | 21.41 | 21.99 | 21.32 | 21.65 | +1.121% | 43,651 | +29.192% | |
| 2025-12-05 | 21.55 | 21.55 | 21.05 | 21.41 | -0.557% | 34,557 | +30.640% | |
| 2025-12-04 | 21.47 | 21.77 | 21.18 | 21.53 | -0.370% | 40,221 | +29.912% | |
| 2025-12-03 | 21.71 | 22.36 | 21.46 | 21.61 | -0.323% | 37,000 | +29.431% | |
| 2025-12-02 | 21.60 | 21.95 | 21.42 | 21.68 | +1.308% | 58,489 | +29.013% | |
| 2025-12-01 | 20.98 | 21.61 | 20.69 | 21.40 | +1.470% | 81,245 | +30.701% | |
| 2025-11-28 | 20.80 | 21.09 | 20.50 | 21.09 | +0.861% | 35,691 | +32.622% | |
| 2025-11-26 | 21.07 | 21.18 | 20.72 | 20.91 | -1.275% | 62,393 | +33.764% | |
| 2025-11-25 | 20.49 | 21.64 | 20.17 | 21.18 | +3.722% | 56,480 | +32.059% | |
| 2025-11-24 | 20.42 | 20.78 | 19.84 | 20.42 | +1.089% | 75,604 | +36.974% | |
| 2025-11-21 | 19.31 | 20.58 | 19.31 | 20.20 | +5.154% | 63,073 | +38.465% | |
| 2025-11-20 | 19.26 | 19.55 | 18.98 | 19.21 | -0.208% | 54,264 | +45.601% | |
| 2025-11-19 | 19.13 | 19.62 | 18.96 | 19.25 | -0.259% | 70,651 | +45.299% | |
| 2025-11-18 | 19.72 | 20.00 | 18.94 | 19.30 | -2.771% | 41,287 | +44.922% | |
| 2025-11-17 | 19.95 | 20.20 | 19.70 | 19.85 | 0.000% | 62,253 | +40.907% | |
| 2025-11-14 | 19.88 | 20.36 | 19.73 | 19.85 | 0.000% | 105,806 | +40.907% | |
| 2025-11-13 | 19.85 | 19.98 | 19.49 | 19.85 | +0.253% | 56,719 | +40.907% | |
| 2025-11-12 | 19.93 | 20.21 | 19.51 | 19.80 | -0.151% | 40,184 | +41.263% | |
| 2025-11-11 | 19.70 | 20.54 | 18.61 | 19.83 | +0.762% | 78,423 | +41.049% | |
| 2025-11-10 | 18.56 | 20.26 | 18.56 | 19.68 | +9.333% | 91,417 | +42.124% | |
| 2025-11-07 | 17.46 | 18.72 | 17.39 | 18.00 | +5.510% | 72,162 | +55.389% | |
| 2025-11-06 | 15.42 | 19.37 | 15.42 | 17.06 | +17.655% | 105,339 | +63.951% | |
| 2025-11-05 | 14.15 | 14.71 | 14.15 | 14.50 | +2.113% | 22,988 | +92.897% | |
| 2025-11-04 | 14.21 | 14.61 | 14.15 | 14.20 | -0.699% | 52,801 | +96.972% | |
| 2025-11-03 | 14.71 | 14.71 | 14.30 | 14.30 | -1.583% | 13,097 | +95.594% | |
| 2025-10-31 | 14.59 | 14.79 | 14.25 | 14.53 | -1.123% | 27,154 | +92.498% | |
| 2025-10-30 | 14.66 | 14.90 | 14.62 | 14.70 | -1.243% | 27,146 | +90.337% | |
| 2025-10-29 | 15.28 | 15.28 | 14.61 | 14.88 | -2.935% | 34,904 | +87.970% | |
| 2025-10-28 | 15.35 | 15.45 | 15.18 | 15.33 | -0.293% | 21,952 | +82.453% | |
| 2025-10-27 | 15.93 | 16.05 | 15.29 | 15.38 | -1.914% | 28,311 | +81.919% | |
| 2025-10-24 | 15.18 | 15.95 | 15.11 | 15.68 | +3.808% | 27,582 | +78.437% | |
| 2025-10-23 | 15.10 | 15.41 | 14.33 | 15.10 | +0.533% | 66,140 | +85.232% | |
| 2025-10-22 | 14.59 | 15.15 | 14.51 | 15.02 | +3.230% | 44,028 | +86.218% | |
| 2025-10-21 | 14.95 | 14.95 | 14.26 | 14.55 | -2.935% | 44,150 | +92.234% | |
| 2025-10-20 | 14.94 | 15.24 | 14.55 | 14.99 | +1.011% | 33,578 | +86.591% | |
| 2025-10-17 | 14.90 | 15.20 | 14.49 | 14.84 | -1.461% | 66,019 | +88.477% | |
| 2025-10-16 | 15.19 | 15.29 | 14.35 | 15.06 | 0.000% | 53,703 | +85.724% | |
| 2025-10-15 | 14.62 | 15.32 | 14.48 | 15.06 | +3.862% | 32,816 | +85.724% | |
| 2025-10-14 | 14.00 | 14.63 | 14.00 | 14.50 | +2.837% | 37,823 | +92.897% | |
| 2025-10-13 | 14.40 | 14.59 | 14.06 | 14.10 | -0.564% | 25,206 | +98.369% | |
| 2025-10-10 | 14.46 | 14.50 | 13.86 | 14.18 | -1.528% | 29,687 | +97.250% | |
| 2025-10-09 | 14.67 | 14.68 | 14.40 | 14.40 | -2.307% | 18,050 | +94.236% | |
| 2025-10-08 | 14.43 | 14.99 | 14.43 | 14.74 | +2.646% | 23,152 | +89.756% | |
| 2025-10-07 | 14.60 | 15.10 | 14.27 | 14.36 | -1.306% | 30,589 | +94.777% | |
| 2025-10-06 | 15.27 | 15.35 | 14.52 | 14.55 | -4.276% | 46,997 | +92.234% | |
| 2025-10-03 | 15.25 | 15.25 | 14.91 | 15.20 | +1.401% | 23,670 | +84.013% | |
| 2025-10-02 | 14.90 | 15.23 | 14.49 | 14.99 | +0.402% | 38,148 | +86.591% | |
| 2025-10-01 | 14.99 | 15.03 | 14.62 | 14.93 | -0.267% | 29,067 | +87.341% | |
| 2025-09-30 | 15.00 | 15.46 | 14.68 | 14.97 | -1.965% | 30,955 | +86.840% | Div $0.275 |
| 2025-09-29 | 15.71 | 15.88 | 15.09 | 15.27 | -2.053% | 28,264 | +83.170% | |
| 2025-09-26 | 15.80 | 15.92 | 15.52 | 15.59 | -0.383% | 17,075 | +79.410% | |
| 2025-09-25 | 15.80 | 16.16 | 15.37 | 15.65 | -1.262% | 36,696 | +78.722% | |
| 2025-09-24 | 16.04 | 16.06 | 15.82 | 15.85 | -0.502% | 17,191 | +76.467% | |
| 2025-09-23 | 15.96 | 16.32 | 15.66 | 15.93 | +1.530% | 41,266 | +75.581% | |
| 2025-09-22 | 15.12 | 15.90 | 15.12 | 15.69 | +3.088% | 30,417 | +78.266% | |
| 2025-09-19 | 15.63 | 15.96 | 15.07 | 15.22 | -2.685% | 86,682 | +83.771% | |
| 2025-09-18 | 15.39 | 15.82 | 15.25 | 15.64 | +2.423% | 31,097 | +78.836% | |
| 2025-09-17 | 15.54 | 16.10 | 15.25 | 15.27 | -0.876% | 30,035 | +83.170% | |
| 2025-09-16 | 15.51 | 15.62 | 15.31 | 15.40 | -1.060% | 25,175 | +81.564% | |
| 2025-09-15 | 15.80 | 15.83 | 15.44 | 15.57 | 0.000% | 22,947 | +79.640% | |
| 2025-09-12 | 15.47 | 17.01 | 15.21 | 15.57 | -4.945% | 26,990 | +79.640% | |
| 2025-09-11 | 15.55 | 16.55 | 15.31 | 16.38 | +6.157% | 36,335 | +70.757% | |
| 2025-09-10 | 15.76 | 16.21 | 15.00 | 15.43 | -2.094% | 18,788 | +81.270% | |
| 2025-09-09 | 16.46 | 16.47 | 15.76 | 15.76 | -3.015% | 19,717 | +77.475% | |
| 2025-09-08 | 16.07 | 16.67 | 15.50 | 16.25 | +1.120% | 59,422 | +72.123% | |
| 2025-09-05 | 16.85 | 17.54 | 15.98 | 16.07 | -3.599% | 26,697 | +74.051% | |
| 2025-09-04 | 15.93 | 16.68 | 15.69 | 16.67 | +5.373% | 30,296 | +67.786% | |
| 2025-09-03 | 15.82 | 16.21 | 15.54 | 15.82 | -0.566% | 34,001 | +76.802% | |
| 2025-09-02 | 16.90 | 16.96 | 15.85 | 15.91 | -6.412% | 36,466 | +75.801% | |
| 2025-08-29 | 16.07 | 17.12 | 16.01 | 17.00 | +6.184% | 57,954 | +64.529% | |
| 2025-08-28 | 16.24 | 16.38 | 15.86 | 16.01 | +0.188% | 25,715 | +74.703% | |
| 2025-08-27 | 16.07 | 16.30 | 15.49 | 15.98 | -1.236% | 29,064 | +75.031% | |
| 2025-08-26 | 16.04 | 16.48 | 16.04 | 16.18 | +1.697% | 30,603 | +72.868% | |
| 2025-08-25 | 16.23 | 16.39 | 15.73 | 15.91 | -0.687% | 36,930 | +75.801% | |
| 2025-08-22 | 15.76 | 16.50 | 15.76 | 16.02 | +1.650% | 41,181 | +74.594% | |
| 2025-08-21 | 15.42 | 15.91 | 15.42 | 15.76 | +0.832% | 23,722 | +77.475% | |
| 2025-08-20 | 15.61 | 15.87 | 15.21 | 15.63 | +0.969% | 29,630 | +78.951% | |
| 2025-08-19 | 16.15 | 16.45 | 15.47 | 15.48 | -2.703% | 29,265 | +80.685% | |
| 2025-08-18 | 15.44 | 16.05 | 14.70 | 15.91 | +3.379% | 41,358 | +75.801% | |
| 2025-08-15 | 15.24 | 15.55 | 14.92 | 15.39 | +1.383% | 69,907 | +81.741% | |
| 2025-08-14 | 15.73 | 15.91 | 14.64 | 15.18 | -5.597% | 76,574 | +84.256% | |
| 2025-08-13 | 16.07 | 16.33 | 15.94 | 16.08 | +1.515% | 31,095 | +73.943% | |
| 2025-08-12 | 15.20 | 16.12 | 15.20 | 15.84 | +5.389% | 35,545 | +76.578% | |
| 2025-08-11 | 15.16 | 16.07 | 14.88 | 15.03 | -0.133% | 35,972 | +86.094% | |
| 2025-08-08 | 16.59 | 16.80 | 15.05 | 15.05 | -9.392% | 32,088 | +85.847% | |
| 2025-08-07 | 16.60 | 16.74 | 16.36 | 16.61 | +0.545% | 26,433 | +68.393% | |
| 2025-08-06 | 16.33 | 16.64 | 16.05 | 16.52 | +0.487% | 29,788 | +69.310% | |
| 2025-08-05 | 17.06 | 17.06 | 16.12 | 16.44 | -2.664% | 32,483 | +70.134% | |
| 2025-08-04 | 17.01 | 17.24 | 16.76 | 16.89 | -0.559% | 38,653 | +65.601% | |
| 2025-08-01 | 17.13 | 17.13 | 16.55 | 16.98 | -0.962% | 43,770 | +64.675% | |
| 2025-07-31 | 17.09 | 17.30 | 16.00 | 17.15 | -0.058% | 34,695 | +63.090% | |
| 2025-07-30 | 17.30 | 17.40 | 16.74 | 17.16 | -0.867% | 48,497 | +62.995% | |
| 2025-07-29 | 17.95 | 18.04 | 17.19 | 17.31 | -3.134% | 40,829 | +61.583% | |
| 2025-07-28 | 17.62 | 17.89 | 17.41 | 17.87 | +0.281% | 20,717 | +56.519% | |
| 2025-07-25 | 17.65 | 18.03 | 17.38 | 17.82 | -0.724% | 27,394 | +56.958% | |
| 2025-07-24 | 18.61 | 18.62 | 17.83 | 17.95 | -4.164% | 24,808 | +55.822% | |
| 2025-07-23 | 18.43 | 19.01 | 18.11 | 18.73 | +1.463% | 17,109 | +49.333% | |
| 2025-07-22 | 18.25 | 18.55 | 18.06 | 18.46 | +3.013% | 43,898 | +51.517% | |
| 2025-07-21 | 17.60 | 18.08 | 17.54 | 17.92 | +1.876% | 35,668 | +56.083% | |
| 2025-07-18 | 18.10 | 18.30 | 17.48 | 17.59 | -2.115% | 37,797 | +59.011% | |
| 2025-07-17 | 17.63 | 18.38 | 17.41 | 17.97 | +2.044% | 64,146 | +55.648% | |
| 2025-07-16 | 17.90 | 17.91 | 17.39 | 17.61 | -1.178% | 78,255 | +58.830% | |
| 2025-07-15 | 17.88 | 18.25 | 17.80 | 17.82 | -0.056% | 78,869 | +56.958% | |
| 2025-07-14 | 18.12 | 18.18 | 17.67 | 17.83 | -1.546% | 38,211 | +56.870% | |
| 2025-07-11 | 18.59 | 18.59 | 17.91 | 18.11 | -3.259% | 28,612 | +54.445% | |
| 2025-07-10 | 18.57 | 18.83 | 18.41 | 18.72 | +0.753% | 35,529 | +49.412% | |
| 2025-07-09 | 18.31 | 18.73 | 18.20 | 18.58 | +1.530% | 51,678 | +50.538% | |
| 2025-07-08 | 17.31 | 18.44 | 17.29 | 18.30 | +5.842% | 56,266 | +52.842% | |
| 2025-07-07 | 17.31 | 17.57 | 17.02 | 17.29 | -1.087% | 70,611 | +61.770% | |
| 2025-07-03 | 17.22 | 17.48 | 17.13 | 17.48 | +1.746% | 17,655 | +60.011% | |
| 2025-07-02 | 16.97 | 17.22 | 16.25 | 17.18 | +1.717% | 62,462 | +62.806% | |
| 2025-07-01 | 16.26 | 17.18 | 16.21 | 16.89 | +3.938% | 39,749 | +65.601% | |
| 2025-06-30 | 16.26 | 16.45 | 15.79 | 16.25 | -1.575% | 66,501 | +72.123% | Div $0.275 |
| 2025-06-27 | 16.37 | 16.66 | 16.13 | 16.51 | +2.547% | 90,074 | +69.412% | |
| 2025-06-26 | 16.26 | 16.52 | 15.88 | 16.10 | -0.248% | 44,410 | +73.727% | |
| 2025-06-25 | 16.40 | 16.40 | 16.06 | 16.14 | -1.465% | 31,382 | +73.296% | |
| 2025-06-24 | 16.60 | 16.66 | 16.29 | 16.38 | -0.122% | 47,389 | +70.757% | |
| 2025-06-23 | 15.20 | 16.41 | 15.20 | 16.40 | +7.471% | 59,773 | +70.549% | |
| 2025-06-20 | 15.53 | 15.53 | 15.14 | 15.26 | -1.102% | 78,265 | +83.290% | |
| 2025-06-18 | 15.29 | 15.75 | 15.29 | 15.43 | +0.456% | 43,686 | +81.270% | |
| 2025-06-17 | 15.85 | 15.85 | 15.22 | 15.36 | -2.908% | 50,004 | +82.096% | |
| 2025-06-16 | 15.84 | 16.11 | 15.66 | 15.82 | +0.572% | 47,451 | +76.802% | |
| 2025-06-13 | 16.10 | 16.10 | 15.66 | 15.73 | -3.260% | 36,036 | +77.813% | |
| 2025-06-12 | 16.26 | 16.39 | 15.84 | 16.26 | -0.123% | 43,171 | +72.017% | |
| 2025-06-11 | 16.33 | 16.39 | 16.16 | 16.28 | +0.680% | 38,824 | +71.806% | |
| 2025-06-10 | 16.18 | 16.39 | 16.05 | 16.17 | +0.873% | 32,962 | +72.975% | |
| 2025-06-09 | 16.00 | 16.31 | 15.68 | 16.03 | +0.723% | 44,574 | +74.485% | |
| 2025-06-06 | 15.89 | 16.03 | 15.54 | 15.91 | +0.919% | 38,924 | +75.746% | |
| 2025-06-05 | 15.35 | 15.83 | 15.26 | 15.77 | +2.736% | 60,651 | +77.362% | |
| 2025-06-04 | 15.22 | 15.50 | 15.00 | 15.35 | +1.187% | 39,194 | +82.215% | |
| 2025-06-03 | 14.85 | 15.30 | 14.81 | 15.17 | +2.224% | 42,922 | +84.377% | |
| 2025-06-02 | 14.29 | 15.36 | 14.25 | 14.84 | +4.433% | 66,898 | +88.477% | |
| 2025-05-30 | 14.36 | 14.38 | 13.76 | 14.21 | -1.661% | 66,719 | +96.833% | |
| 2025-05-29 | 14.36 | 14.46 | 14.13 | 14.45 | +0.592% | 20,343 | +93.564% | |
| 2025-05-28 | 14.56 | 14.79 | 14.27 | 14.37 | -1.677% | 29,386 | +94.709% | |
| 2025-05-27 | 14.04 | 14.65 | 14.00 | 14.61 | +4.060% | 41,437 | +91.444% | |
| 2025-05-23 | 14.10 | 14.18 | 13.80 | 14.04 | -1.474% | 42,401 | +99.217% | |
| 2025-05-22 | 14.09 | 14.49 | 14.09 | 14.25 | +0.141% | 49,350 | +96.281% | |
| 2025-05-21 | 14.50 | 14.57 | 13.79 | 14.23 | -2.601% | 62,184 | +96.557% | |
| 2025-05-20 | 14.27 | 14.86 | 14.03 | 14.61 | +1.954% | 41,545 | +91.444% | |
| 2025-05-19 | 14.47 | 14.47 | 14.23 | 14.33 | -1.715% | 31,179 | +95.185% | |
| 2025-05-16 | 14.55 | 14.80 | 14.30 | 14.58 | -0.749% | 61,625 | +91.838% | |
| 2025-05-15 | 14.58 | 14.92 | 14.51 | 14.69 | +1.661% | 70,331 | +90.402% | |
| 2025-05-14 | 14.80 | 14.84 | 14.09 | 14.45 | -2.694% | 78,864 | +93.564% | |
| 2025-05-13 | 15.67 | 15.68 | 14.83 | 14.85 | -2.878% | 37,018 | +88.350% | |
| 2025-05-12 | 15.97 | 16.11 | 15.20 | 15.29 | -2.363% | 62,043 | +82.930% | |
| 2025-05-09 | 15.42 | 16.03 | 15.37 | 15.66 | +0.643% | 54,712 | +78.608% | |
| 2025-05-08 | 16.27 | 16.70 | 15.56 | 15.56 | -4.246% | 48,524 | +79.756% | |
| 2025-05-07 | 16.68 | 16.80 | 16.09 | 16.25 | -1.931% | 64,677 | +72.123% | |
| 2025-05-06 | 15.93 | 16.73 | 15.89 | 16.57 | +2.792% | 36,471 | +68.799% | |
| 2025-05-05 | 15.82 | 16.25 | 15.40 | 16.12 | +0.499% | 85,946 | +73.511% | |
| 2025-05-02 | 15.22 | 16.20 | 14.95 | 16.04 | +7.148% | 71,141 | +74.377% | |
| 2025-05-01 | 17.04 | 17.39 | 14.63 | 14.97 | -15.376% | 110,460 | +86.840% | |
| 2025-04-30 | 18.09 | 18.09 | 17.37 | 17.69 | -3.386% | 61,861 | +58.112% | |
| 2025-04-29 | 17.92 | 18.35 | 17.61 | 18.31 | +2.348% | 70,801 | +52.758% | |
| 2025-04-28 | 17.26 | 17.92 | 17.26 | 17.89 | +3.410% | 46,077 | +56.344% | |
| 2025-04-25 | 17.33 | 17.35 | 16.83 | 17.30 | -0.973% | 47,459 | +61.676% | |
| 2025-04-24 | 17.43 | 17.78 | 17.08 | 17.47 | +1.275% | 65,943 | +60.103% | |
| 2025-04-23 | 17.74 | 18.10 | 17.17 | 17.25 | -1.597% | 47,031 | +62.145% | |
| 2025-04-22 | 17.52 | 17.80 | 17.36 | 17.53 | +0.114% | 42,513 | +59.555% | |
| 2025-04-21 | 17.58 | 17.90 | 17.37 | 17.51 | -1.018% | 40,864 | +59.737% | |
| 2025-04-17 | 17.90 | 18.13 | 17.55 | 17.69 | +0.569% | 39,040 | +58.112% | |
| 2025-04-16 | 18.23 | 18.23 | 17.41 | 17.59 | -1.346% | 43,003 | +59.011% | |
| 2025-04-15 | 17.63 | 18.32 | 17.59 | 17.83 | 0.000% | 101,680 | +56.870% |